| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 46.2 | 46.75 | 41.55 | 43.2 | 43.2 | -2.85 (-6.19%) | 263,912 |
| 5 Oct 2016 | INR | 47 | 47 | 45.9 | 46.05 | 46.05 | -0.6 (-1.29%) | 28,179 |
| 4 Oct 2016 | INR | 46.35 | 47 | 46.3 | 46.65 | 46.65 | +0.45 (+0.97%) | 19,798 |
| 3 Oct 2016 | INR | 46.05 | 46.5 | 45.5 | 46.2 | 46.2 | +1.05 (+2.33%) | 10,937 |
| 30 Sep 2016 | INR | 45.6 | 45.6 | 44.5 | 45.15 | 45.15 | +1 (+2.27%) | 39,849 |
| 29 Sep 2016 | INR | 48.05 | 48.8 | 43.4 | 44.15 | 44.15 | -3.65 (-7.64%) | 59,882 |
| 28 Sep 2016 | INR | 47.5 | 48.9 | 47.5 | 47.8 | 47.8 | +0.5 (+1.06%) | 41,160 |
| 27 Sep 2016 | INR | 48.05 | 48.2 | 47.15 | 47.3 | 47.3 | -0.55 (-1.15%) | 9,773 |
| 26 Sep 2016 | INR | 48.9 | 48.9 | 47.55 | 47.85 | 47.85 | -0.15 (-0.31%) | 17,651 |
| 23 Sep 2016 | INR | 48.65 | 48.7 | 47.75 | 48 | 48 | -0.4 (-0.83%) | 12,752 |
| 22 Sep 2016 | INR | 48.5 | 48.85 | 48.15 | 48.4 | 48.4 | +0.3 (+0.62%) | 8,795 |
| 21 Sep 2016 | INR | 49.8 | 49.9 | 45 | 48.1 | 48.1 | -0.3 (-0.62%) | 30,611 |
| 20 Sep 2016 | INR | 48.8 | 49.45 | 48.25 | 48.4 | 48.4 | -0.15 (-0.31%) | 15,030 |
| 19 Sep 2016 | INR | 48.7 | 49.35 | 48.05 | 48.55 | 48.55 | +0.3 (+0.62%) | 20,992 |
| 16 Sep 2016 | INR | 49.5 | 50.15 | 48 | 48.25 | 48.25 | -1.25 (-2.53%) | 36,248 |
| 15 Sep 2016 | INR | 48.8 | 49.8 | 48.7 | 49.5 | 49.5 | +0.35 (+0.71%) | 11,712 |
| 14 Sep 2016 | INR | 49 | 49.8 | 48.1 | 49.15 | 49.15 | +0.6 (+1.24%) | 17,645 |
| 12 Sep 2016 | INR | 50 | 50.3 | 48.25 | 48.55 | 48.55 | -1.8 (-3.57%) | 35,112 |
| 9 Sep 2016 | INR | 51.8 | 51.95 | 50.1 | 50.35 | 50.35 | -4.3 (-7.87%) | 105,656 |
| 8 Sep 2016 | INR | 54.7 | 55.2 | 52.8 | 54.65 | 54.65 | +1.1 (+2.05%) | 118,039 |
| 7 Sep 2016 | INR | 53 | 54.4 | 52 | 53.55 | 53.55 | +1.25 (+2.39%) | 121,835 |
| 6 Sep 2016 | INR | 49 | 52.9 | 49 | 52.3 | 52.3 | +2.45 (+4.91%) | 54,819 |
| 2 Sep 2016 | INR | 49.5 | 50.35 | 49.4 | 49.85 | 49.85 | -0.05 (-0.10%) | 19,523 |
| 1 Sep 2016 | INR | 51.4 | 51.4 | 49.5 | 49.9 | 49.9 | -0.6 (-1.19%) | 37,256 |
| 31 Aug 2016 | INR | 48.85 | 51 | 48.85 | 50.5 | 50.5 | +1.65 (+3.38%) | 45,510 |
| 30 Aug 2016 | INR | 49 | 49.7 | 48.45 | 48.85 | 48.85 | -0.6 (-1.21%) | 11,251 |
| 29 Aug 2016 | INR | 51.2 | 51.25 | 49 | 49.45 | 49.45 | -1.15 (-2.27%) | 21,826 |
| 26 Aug 2016 | INR | 51 | 51.85 | 49.3 | 50.6 | 50.6 | +0.55 (+1.10%) | 62,860 |
| 25 Aug 2016 | INR | 46.3 | 53 | 46.3 | 50.05 | 50.05 | +3.3 (+7.06%) | 304,767 |
| 24 Aug 2016 | INR | 46.15 | 47 | 46.05 | 46.75 | 46.75 | +0.4 (+0.86%) | 15,550 |
